스모트로닉

066590KOSDAQ

2,390원-5 (-0.21%)전일 종가 2026-09-18

52주 위치

1,7774,20025%신고가 대비 -43.10%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,390원

시가총액—

52주 최고4,200원

52주 최저1,777원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.5%	+8.6%	-12.9%	-0.4%	-19.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,395	2,420	2,360	2,390	-5	-0.21%	59,508	1.42억
2026-09-17	2,390	2,405	2,375	2,395	0	0.00%	21,605	5,174만
2026-09-16	2,420	2,460	2,380	2,395	-25	-1.03%	66,659	1.6억
2026-09-15	2,395	2,470	2,345	2,420	50	+2.11%	88,479	2.14억
2026-09-14	2,355	2,405	2,310	2,370	15	+0.64%	71,069	1.68억
2026-09-11	2,315	2,395	2,315	2,355	-15	-0.63%	107,981	2.54억
2026-09-10	2,350	2,400	2,305	2,370	5	+0.21%	90,050	2.13억
2026-09-09	2,320	2,365	2,300	2,365	50	+2.16%	76,380	1.81억
2026-09-08	2,385	2,385	2,300	2,315	-80	-3.34%	171,740	3.98억
2026-09-07	2,450	2,485	2,365	2,395	-55	-2.24%	128,468	3.08억
2026-09-04	2,510	2,510	2,415	2,450	0	0.00%	62,569	1.53억
2026-09-03	2,470	2,525	2,410	2,450	-20	-0.81%	74,177	1.82억
2026-09-02	2,510	2,545	2,465	2,470	-90	-3.52%	53,938	1.33억
2026-09-01	2,605	2,605	2,495	2,560	-45	-1.73%	89,426	2.29억
2026-08-31	2,695	2,695	2,580	2,605	-90	-3.34%	65,716	1.71억
2026-08-28	2,740	2,745	2,660	2,695	0	0.00%	65,803	1.77억
2026-08-27	2,750	2,830	2,685	2,695	-55	-2.00%	131,187	3.54억
2026-08-26	2,645	2,765	2,620	2,750	105	+3.97%	124,733	3.43억
2026-08-25	2,625	2,670	2,505	2,645	20	+0.76%	101,053	2.67억
2026-08-24	2,625	2,625	2,575	2,625	0	0.00%	83,620	2.2억
2026-08-21	2,650	2,675	2,580	2,625	-55	-2.05%	128,193	3.37억
2026-08-20	2,700	2,715	2,610	2,680	30	+1.13%	168,027	4.5억
2026-08-19	2,725	2,730	2,630	2,650	-80	-2.93%	93,697	2.48억
2026-08-18	2,765	2,790	2,705	2,730	-35	-1.27%	129,703	3.54억
2026-08-14	2,710	2,815	2,695	2,765	60	+2.22%	174,593	4.83억
2026-08-13	2,755	2,785	2,690	2,705	-50	-1.81%	116,005	3.14억
2026-08-12	2,720	2,787	2,675	2,755	40	+1.47%	105,110	2.9억
2026-08-11	2,680	2,770	2,680	2,715	-5	-0.18%	145,670	3.95억
2026-08-10	2,640	2,735	2,615	2,720	105	+4.02%	180,114	4.9억
2026-08-07	2,590	2,715	2,565	2,615	10	+0.38%	167,074	4.37억
2026-08-06	2,625	2,700	2,525	2,605	-45	-1.70%	162,274	4.23억
2026-08-05	2,545	2,720	2,505	2,650	155	+6.21%	411,479	10.9억
2026-08-04	2,400	2,770	2,400	2,495	105	+4.39%	1,828,814	45.63억
2026-08-03	2,410	2,510	2,360	2,390	-20	-0.83%	370,987	8.87억
2026-07-31	2,230	2,430	2,170	2,410	230	+10.55%	814,898	19.64억
2026-07-30	2,215	2,385	2,100	2,180	-140	-6.03%	643,120	14.02억
2026-07-29	2,470	2,520	2,205	2,320	-150	-6.07%	927,531	21.52억
2026-07-28	2,660	2,770	2,405	2,470	-280	-10.18%	925,892	22.87억
2026-07-27	2,565	2,950	2,565	2,750	205	+8.06%	5,782,705	159억
2026-07-24	2,715	2,715	2,460	2,545	-215	-7.79%	1,306,674	33.25억
2026-07-23	3,070	3,115	2,745	2,760	-255	-8.46%	3,142,109	86.72억
2026-07-22	3,635	3,705	2,930	3,015	-170	-5.34%	14,225,226	429억
2026-07-21	2,350	3,185	2,325	3,185	735	+30.00%	15,247,660	486억
2026-07-20	2,475	3,280	2,385	2,450	-75	-2.97%	12,289,157	301억
2026-07-16	2,515	2,602	2,475	2,525	-35	-1.37%	72,882	1.84억
2026-07-15	2,345	2,565	2,325	2,560	240	+10.34%	240,788	6.16억
2026-07-14	2,360	2,360	2,240	2,320	-60	-2.52%	159,475	3.7억
2026-07-13	2,390	2,465	2,350	2,380	-10	-0.42%	115,127	2.74억
2026-07-10	2,335	2,395	2,335	2,390	25	+1.06%	44,259	1.06억
2026-07-09	2,345	2,400	2,280	2,365	20	+0.85%	74,805	1.77억
2026-07-08	2,215	2,385	2,170	2,345	130	+5.87%	264,172	6.19억
2026-07-07	2,165	2,350	2,120	2,215	-15	-0.67%	234,729	5.2억
2026-07-06	2,175	2,285	2,150	2,230	50	+2.29%	57,763	1.29억
2026-07-03	2,100	2,180	2,015	2,180	90	+4.31%	95,462	2.08억
2026-07-02	2,065	2,160	1,992	2,090	-10	-0.48%	143,212	2.99억
2026-07-01	2,000	2,125	1,929	2,100	111	+5.58%	140,783	2.96억
2026-06-30	1,952	2,035	1,952	1,989	-16	-0.80%	52,809	1.05억
2026-06-29	1,810	2,035	1,797	2,005	180	+9.86%	128,154	2.57억
2026-06-26	1,936	1,936	1,777	1,825	-115	-5.93%	196,076	3.58억
2026-06-25	1,941	1,970	1,866	1,940	0	0.00%	122,994	2.39억
2026-06-24	1,970	1,970	1,900	1,940	-55	-2.76%	98,143	1.9억
2026-06-23	2,080	2,080	1,940	1,995	-90	-4.32%	135,223	2.7억
2026-06-22	2,100	2,120	2,015	2,085	-15	-0.71%	94,866	1.98억
2026-06-19	2,195	2,195	2,050	2,100	-100	-4.55%	140,940	2.96억
2026-06-18	2,240	2,250	2,140	2,200	-55	-2.44%	113,655	2.5억
2026-06-17	2,165	2,265	2,155	2,255	90	+4.16%	64,067	1.44억
2026-06-16	2,175	2,210	2,135	2,165	-10	-0.46%	45,252	9,797만
2026-06-15	2,160	2,200	2,140	2,175	15	+0.69%	89,393	1.94억
2026-06-12	2,105	2,210	2,105	2,160	35	+1.65%	65,258	1.41억
2026-06-11	2,040	2,130	1,982	2,125	80	+3.91%	87,526	1.86억
2026-06-10	2,085	2,090	1,988	2,045	-55	-2.62%	106,100	2.17억
2026-06-09	2,000	2,115	2,000	2,100	80	+3.96%	102,226	2.15억
2026-06-08	2,000	2,050	1,959	2,020	-120	-5.61%	144,205	2.91억
2026-06-05	2,105	2,145	2,070	2,140	-10	-0.47%	101,296	2.17억
2026-06-04	2,155	2,215	2,100	2,150	-20	-0.92%	92,075	1.98억
2026-06-02	2,210	2,210	2,050	2,170	-50	-2.25%	216,243	4.69억
2026-06-01	2,220	2,275	2,100	2,220	0	0.00%	254,175	5.64억
2026-05-29	2,340	2,365	2,200	2,220	-140	-5.93%	197,449	4.38억
2026-05-28	2,365	2,365	2,280	2,360	-5	-0.21%	201,252	4.75억
2026-05-27	2,410	2,450	2,320	2,365	-85	-3.47%	176,352	4.17억
2026-05-26	2,535	2,560	2,430	2,450	-80	-3.16%	99,463	2.44억
2026-05-22	2,455	2,530	2,445	2,530	85	+3.48%	62,521	1.58억
2026-05-21	2,400	2,480	2,400	2,445	50	+2.09%	73,832	1.81억
2026-05-20	2,400	2,420	2,325	2,395	-40	-1.64%	98,846	2.37억
2026-05-19	2,450	2,530	2,370	2,435	-35	-1.42%	186,104	4.53억
2026-05-18	2,440	2,480	2,330	2,470	30	+1.23%	148,685	3.67억
2026-05-15	2,480	2,590	2,385	2,440	-40	-1.61%	235,710	5.75억
2026-05-14	2,510	2,510	2,430	2,480	-30	-1.20%	122,571	3.04억
2026-05-13	2,440	2,535	2,400	2,510	70	+2.87%	114,391	2.87억
2026-05-12	2,585	2,585	2,425	2,440	-145	-5.61%	305,107	7.44억
2026-05-11	2,635	2,635	2,505	2,585	-50	-1.90%	182,097	4.71억
2026-05-08	2,620	2,645	2,580	2,635	35	+1.35%	184,005	4.85억
2026-05-07	2,620	2,650	2,580	2,600	-50	-1.89%	237,389	6.17억
2026-05-06	2,770	2,770	2,640	2,650	-120	-4.33%	268,097	7.1억
2026-05-04	2,770	2,800	2,690	2,770	10	+0.36%	148,828	4.12억
2026-04-30	2,910	2,920	2,760	2,760	-150	-5.15%	254,893	7.04억
2026-04-29	2,740	2,920	2,735	2,910	145	+5.24%	273,257	7.95억
2026-04-28	2,645	2,770	2,645	2,765	95	+3.56%	296,238	8.19억
2026-04-27	2,650	2,680	2,590	2,670	35	+1.33%	259,841	6.94억
2026-04-24	2,640	2,640	2,550	2,635	20	+0.76%	255,439	6.73억
2026-04-23	2,650	2,665	2,580	2,615	-30	-1.13%	135,161	3.53억
2026-04-22	2,655	2,655	2,600	2,645	-5	-0.19%	90,850	2.4억
2026-04-21	2,605	2,650	2,605	2,650	45	+1.73%	98,002	2.6억
2026-04-20	2,655	2,655	2,600	2,605	-50	-1.88%	120,335	3.13억
2026-04-17	2,620	2,655	2,590	2,655	40	+1.53%	109,669	2.91억
2026-04-16	2,650	2,675	2,570	2,615	0	0.00%	207,276	5.42억
2026-04-15	2,610	2,645	2,590	2,615	5	+0.19%	93,599	2.45억
2026-04-14	2,595	2,640	2,585	2,610	35	+1.36%	67,102	1.75억
2026-04-13	2,570	2,590	2,520	2,575	5	+0.19%	57,249	1.47억
2026-04-10	2,555	2,575	2,505	2,570	15	+0.59%	106,448	2.74억
2026-04-09	2,600	2,600	2,500	2,555	-50	-1.92%	71,380	1.82억
2026-04-08	2,510	2,620	2,510	2,605	125	+5.04%	92,976	2.42억
2026-04-07	2,575	2,605	2,475	2,480	-95	-3.69%	175,434	4.35억
2026-04-06	2,580	2,620	2,520	2,575	-30	-1.15%	139,309	3.59억
2026-04-03	2,690	2,690	2,600	2,605	0	0.00%	121,212	3.16억
2026-04-02	2,775	2,820	2,580	2,605	-175	-6.29%	170,874	4.45억
2026-04-01	2,690	2,790	2,690	2,780	105	+3.93%	77,994	2.17억
2026-03-31	2,705	2,755	2,655	2,675	-60	-2.19%	129,688	3.47억
2026-03-30	2,800	2,800	2,690	2,735	-70	-2.50%	91,101	2.49억
2026-03-27	2,785	2,815	2,710	2,805	—	—	138,581	3.89억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)